日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

松風(7979)の株価時系列情報

松風(7979)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 2,753 2,769 2,730 2,752 16,900
2023/12/28 2,737 2,766 2,730 2,743 11,400
2023/12/27 2,709 2,737 2,685 2,737 24,200
2023/12/26 2,704 2,727 2,699 2,709 18,400
2023/12/25 2,750 2,750 2,667 2,704 29,300
2023/12/22 2,675 2,726 2,675 2,726 30,300
2023/12/21 2,661 2,703 2,657 2,665 35,800
2023/12/20 2,737 2,737 2,678 2,690 25,500
2023/12/19 2,705 2,715 2,674 2,715 23,300
2023/12/18 2,681 2,705 2,650 2,704 14,700
2023/12/15 2,705 2,715 2,671 2,699 19,800
2023/12/14 2,701 2,733 2,694 2,704 20,400
2023/12/13 2,759 2,759 2,681 2,701 23,000
2023/12/12 2,790 2,791 2,737 2,769 18,000
2023/12/11 2,780 2,817 2,761 2,777 22,200
2023/12/08 2,730 2,769 2,716 2,729 33,400
2023/12/07 2,725 2,758 2,720 2,730 17,900
2023/12/06 2,675 2,745 2,672 2,737 22,400
2023/12/05 2,718 2,738 2,677 2,684 18,400
2023/12/04 2,755 2,761 2,671 2,722 24,100
2023/12/01 2,704 2,738 2,688 2,724 37,300
2023/11/30 2,615 2,690 2,594 2,673 28,900
2023/11/29 2,662 2,688 2,611 2,622 19,000
2023/11/28 2,627 2,694 2,597 2,690 31,500
2023/11/27 2,631 2,633 2,597 2,616 26,700
2023/11/24 2,562 2,633 2,532 2,620 41,000
2023/11/22 2,538 2,548 2,530 2,537 10,100
2023/11/21 2,500 2,543 2,500 2,538 16,200
2023/11/20 2,478 2,509 2,469 2,491 20,800
2023/11/17 2,450 2,508 2,450 2,499 13,700
2023/11/16 2,495 2,495 2,453 2,454 12,000
2023/11/15 2,465 2,495 2,465 2,480 21,700
2023/11/14 2,543 2,543 2,464 2,465 16,900
2023/11/13 2,560 2,560 2,501 2,520 18,600
2023/11/10 2,515 2,566 2,476 2,547 38,100
2023/11/09 2,460 2,549 2,460 2,515 37,400
2023/11/08 2,452 2,512 2,446 2,460 56,000
2023/11/07 2,413 2,478 2,402 2,432 47,000
2023/11/06 2,514 2,521 2,439 2,457 66,200
2023/11/02 2,510 2,519 2,456 2,495 26,800
2023/11/01 2,506 2,519 2,485 2,510 49,300
2023/10/31 2,479 2,511 2,441 2,511 63,500
2023/10/30 2,403 2,466 2,403 2,438 68,100
2023/10/27 2,378 2,428 2,365 2,421 58,600
2023/10/26 2,318 2,376 2,309 2,328 51,500
2023/10/25 2,312 2,360 2,308 2,313 83,100
2023/10/24 2,221 2,271 2,200 2,270 28,100
2023/10/23 2,223 2,254 2,205 2,220 27,500
2023/10/20 2,200 2,221 2,188 2,211 12,800
2023/10/19 2,185 2,211 2,180 2,203 13,300
2023/10/18 2,188 2,220 2,164 2,185 28,000
2023/10/17 2,156 2,180 2,152 2,160 14,400
2023/10/16 2,159 2,164 2,137 2,154 12,500
2023/10/13 2,182 2,182 2,152 2,161 16,800
2023/10/12 2,160 2,193 2,152 2,188 12,000
2023/10/11 2,197 2,197 2,149 2,167 16,200
2023/10/10 2,135 2,196 2,131 2,193 22,500
2023/10/06 2,112 2,141 2,104 2,123 13,800
2023/10/05 2,058 2,122 2,058 2,111 21,500
2023/10/04 2,074 2,103 2,045 2,058 28,500
2023/10/03 2,141 2,141 2,081 2,084 19,100
2023/10/02 2,152 2,190 2,134 2,141 19,100
2023/09/29 2,188 2,192 2,147 2,152 24,200
2023/09/28 2,181 2,195 2,159 2,165 24,700
2023/09/27 2,171 2,205 2,154 2,201 37,500
2023/09/26 2,183 2,183 2,156 2,172 11,500
2023/09/25 2,180 2,197 2,165 2,183 25,600
2023/09/22 2,145 2,190 2,145 2,171 21,600
2023/09/21 2,233 2,241 2,151 2,167 33,800
2023/09/20 2,234 2,248 2,224 2,233 25,900
2023/09/19 2,211 2,236 2,196 2,234 18,700
2023/09/15 2,218 2,218 2,190 2,199 21,800
2023/09/14 2,197 2,226 2,190 2,218 16,200
2023/09/13 2,193 2,209 2,185 2,197 17,100
2023/09/12 2,185 2,222 2,185 2,211 13,500
2023/09/11 2,202 2,216 2,172 2,182 15,100
2023/09/08 2,232 2,235 2,196 2,208 33,400
2023/09/07 2,201 2,218 2,190 2,201 18,800
2023/09/06 2,230 2,231 2,197 2,211 19,800
2023/09/05 2,191 2,229 2,189 2,226 21,100
2023/09/04 2,164 2,193 2,164 2,191 18,800
2023/09/01 2,144 2,176 2,138 2,164 22,400
2023/08/31 2,142 2,152 2,129 2,142 17,700
2023/08/30 2,093 2,124 2,093 2,124 19,100
2023/08/29 2,086 2,108 2,068 2,099 27,200
2023/08/28 2,070 2,099 2,070 2,086 19,300
2023/08/25 2,021 2,057 2,013 2,041 22,200
2023/08/24 2,047 2,047 2,017 2,027 16,800
2023/08/23 2,029 2,038 2,001 2,028 35,200
2023/08/22 2,058 2,067 2,022 2,022 25,500
2023/08/21 2,043 2,063 2,043 2,053 11,300
2023/08/18 2,078 2,078 2,040 2,047 23,900
2023/08/17 2,094 2,094 2,054 2,079 24,600
2023/08/16 2,120 2,140 2,100 2,100 12,400
2023/08/15 2,112 2,127 2,103 2,120 19,600
2023/08/14 2,103 2,134 2,089 2,099 21,300
2023/08/10 2,074 2,094 2,057 2,093 16,000
2023/08/09 2,068 2,081 2,024 2,075 38,700
2023/08/08 2,083 2,087 2,041 2,063 35,900
2023/08/07 2,055 2,096 2,054 2,083 46,600
2023/08/04 2,196 2,196 2,058 2,058 100,200
2023/08/03 2,342 2,342 2,258 2,272 32,200
2023/08/02 2,322 2,386 2,322 2,355 26,400
2023/08/01 2,362 2,377 2,325 2,354 22,400
2023/07/31 2,354 2,382 2,347 2,378 22,400
2023/07/28 2,304 2,321 2,278 2,318 18,000
2023/07/27 2,331 2,331 2,305 2,325 9,500
2023/07/26 2,354 2,354 2,319 2,319 11,100
2023/07/25 2,330 2,349 2,328 2,349 16,600
2023/07/24 2,298 2,332 2,296 2,320 16,400
2023/07/21 2,301 2,309 2,268 2,273 13,300
2023/07/20 2,325 2,325 2,297 2,301 13,600
2023/07/19 2,291 2,325 2,290 2,325 20,400
2023/07/18 2,222 2,274 2,222 2,265 11,900
2023/07/14 2,283 2,283 2,203 2,222 14,900
2023/07/13 2,214 2,262 2,203 2,262 22,000
2023/07/12 2,268 2,268 2,214 2,214 11,500
2023/07/11 2,231 2,251 2,231 2,244 11,000
2023/07/10 2,244 2,261 2,218 2,231 25,400
2023/07/07 2,241 2,270 2,211 2,244 17,700
2023/07/06 2,245 2,276 2,245 2,255 12,400
2023/07/05 2,250 2,301 2,248 2,263 15,300
2023/07/04 2,293 2,305 2,275 2,284 20,400
2023/07/03 2,313 2,349 2,307 2,316 13,700
2023/06/30 2,354 2,354 2,306 2,311 25,900
2023/06/29 2,349 2,364 2,332 2,354 19,600
2023/06/28 2,330 2,354 2,327 2,343 22,000
2023/06/27 2,319 2,336 2,300 2,322 11,700
2023/06/26 2,324 2,355 2,310 2,336 32,500
2023/06/23 2,304 2,341 2,304 2,319 30,500
2023/06/22 2,319 2,325 2,292 2,293 15,400
2023/06/21 2,328 2,344 2,312 2,317 21,700
2023/06/20 2,290 2,328 2,280 2,328 34,600
2023/06/19 2,305 2,331 2,285 2,309 20,800
2023/06/16 2,253 2,309 2,245 2,305 39,500
2023/06/15 2,244 2,259 2,229 2,251 20,600
2023/06/14 2,279 2,279 2,227 2,244 41,600
2023/06/13 2,263 2,283 2,257 2,276 29,100
2023/06/12 2,227 2,256 2,226 2,253 45,400
2023/06/09 2,200 2,210 2,199 2,203 26,000
2023/06/08 2,207 2,219 2,169 2,182 29,100
2023/06/07 2,222 2,241 2,189 2,189 28,400
2023/06/06 2,215 2,227 2,204 2,222 22,400
2023/06/05 2,219 2,237 2,205 2,216 19,800
2023/06/02 2,161 2,195 2,159 2,193 25,600
2023/06/01 2,145 2,194 2,141 2,149 29,000
2023/05/31 2,200 2,210 2,137 2,139 36,300
2023/05/30 2,195 2,214 2,188 2,207 21,800
2023/05/29 2,198 2,207 2,186 2,193 22,600
2023/05/26 2,165 2,193 2,162 2,162 19,600
2023/05/25 2,150 2,182 2,145 2,165 25,100
2023/05/24 2,157 2,189 2,155 2,164 18,700
2023/05/23 2,185 2,207 2,161 2,171 24,500
2023/05/22 2,190 2,200 2,163 2,186 21,300
2023/05/19 2,174 2,194 2,160 2,193 33,000
2023/05/18 2,135 2,171 2,102 2,157 61,200
2023/05/17 2,164 2,164 2,133 2,136 25,700
2023/05/16 2,159 2,171 2,129 2,171 27,300
2023/05/15 2,135 2,152 2,124 2,150 26,900
2023/05/12 2,096 2,135 2,085 2,113 40,800
2023/05/11 2,032 2,115 2,031 2,107 63,400
2023/05/10 2,095 2,095 2,030 2,031 52,800
2023/05/09 2,134 2,134 2,109 2,125 15,500
2023/05/08 2,094 2,128 2,094 2,116 19,900
2023/05/02 2,100 2,116 2,072 2,116 18,500
2023/05/01 2,100 2,105 2,087 2,098 18,600
2023/04/28 2,062 2,089 2,062 2,087 27,200
2023/04/27 2,043 2,056 2,034 2,055 28,900
2023/04/26 2,105 2,114 2,066 2,066 16,300
2023/04/25 2,160 2,169 2,113 2,121 31,000
2023/04/24 2,135 2,161 2,131 2,148 23,300
2023/04/21 2,110 2,128 2,110 2,123 10,700
2023/04/20 2,110 2,128 2,105 2,123 11,000
2023/04/19 2,115 2,132 2,111 2,114 17,800
2023/04/18 2,106 2,137 2,096 2,134 32,100
2023/04/17 2,084 2,115 2,083 2,104 34,600
2023/04/14 2,072 2,079 2,061 2,071 17,400
2023/04/13 2,050 2,085 2,037 2,072 36,400
2023/04/12 2,040 2,069 2,034 2,060 28,500
2023/04/11 2,011 2,040 2,011 2,034 26,600
2023/04/10 2,001 2,020 1,999 2,014 15,600
2023/04/07 1,990 1,999 1,975 1,991 23,300
2023/04/06 1,998 2,008 1,986 2,001 23,000
2023/04/05 2,031 2,031 1,998 2,003 38,500
2023/04/04 2,025 2,052 2,025 2,046 30,600
2023/04/03 2,036 2,046 2,022 2,024 16,000
2023/03/31 2,010 2,033 2,010 2,029 25,900
2023/03/30 1,994 2,019 1,990 2,009 63,800
2023/03/29 1,992 2,024 1,972 2,022 133,900
2023/03/28 2,030 2,039 1,993 2,002 53,900
2023/03/27 2,000 2,035 2,000 2,029 48,300
2023/03/24 2,015 2,015 1,989 2,001 75,500
2023/03/23 2,001 2,029 1,980 2,015 32,400
2023/03/22 1,986 2,023 1,973 2,013 31,300
2023/03/20 2,028 2,030 1,942 1,946 66,300
2023/03/17 2,044 2,054 2,024 2,027 48,100
2023/03/16 2,019 2,056 2,018 2,036 32,200
2023/03/15 2,048 2,083 2,045 2,062 29,900
2023/03/14 2,048 2,054 2,014 2,025 55,700
2023/03/13 2,100 2,128 2,073 2,074 41,600
2023/03/10 2,103 2,132 2,103 2,126 55,200
2023/03/09 2,114 2,128 2,102 2,128 26,000
2023/03/08 2,086 2,122 2,086 2,113 39,500
2023/03/07 2,080 2,109 2,076 2,086 51,800
2023/03/06 2,074 2,100 2,074 2,090 39,400
2023/03/03 2,095 2,101 2,053 2,074 83,300
2023/03/02 2,092 2,108 2,091 2,101 27,900
2023/03/01 2,105 2,105 2,063 2,090 30,600
2023/02/28 2,090 2,114 2,090 2,106 24,500
2023/02/27 2,083 2,115 2,083 2,110 22,300
2023/02/24 2,060 2,091 2,055 2,078 43,000
2023/02/22 2,078 2,086 2,050 2,050 33,900
2023/02/21 2,100 2,103 2,081 2,081 29,300
2023/02/20 2,125 2,125 2,080 2,087 46,000
2023/02/17 2,118 2,148 2,114 2,134 34,700
2023/02/16 2,136 2,157 2,127 2,132 24,700
2023/02/15 2,179 2,179 2,140 2,140 19,600
2023/02/14 2,182 2,189 2,159 2,171 20,100
2023/02/13 2,190 2,194 2,146 2,159 37,500
2023/02/10 2,200 2,227 2,180 2,196 28,700
2023/02/09 2,210 2,233 2,204 2,215 20,800
2023/02/08 2,192 2,229 2,188 2,229 28,400
2023/02/07 2,184 2,203 2,171 2,192 38,100
2023/02/06 2,197 2,211 2,098 2,201 74,300
2023/02/03 2,350 2,350 2,282 2,290 34,600
2023/02/02 2,322 2,357 2,322 2,356 28,700
2023/02/01 2,331 2,343 2,308 2,322 10,700
2023/01/31 2,339 2,355 2,327 2,327 20,900
2023/01/30 2,302 2,346 2,302 2,331 45,600
2023/01/27 2,341 2,342 2,300 2,302 24,800
2023/01/26 2,341 2,367 2,336 2,353 23,200
2023/01/25 2,334 2,352 2,328 2,337 27,000
2023/01/24 2,336 2,368 2,331 2,350 19,600
2023/01/23 2,296 2,333 2,296 2,322 24,800
2023/01/20 2,302 2,302 2,277 2,289 18,300
2023/01/19 2,263 2,329 2,242 2,303 35,400
2023/01/18 2,239 2,272 2,204 2,263 29,600
2023/01/17 2,198 2,248 2,194 2,239 26,400
2023/01/16 2,220 2,243 2,203 2,203 18,400
2023/01/13 2,203 2,246 2,203 2,236 39,700
2023/01/12 2,233 2,258 2,219 2,219 19,200
2023/01/11 2,190 2,241 2,190 2,233 18,600
2023/01/10 2,167 2,197 2,167 2,172 20,400
2023/01/06 2,142 2,202 2,142 2,172 35,700
2023/01/05 2,190 2,200 2,134 2,142 33,600
2023/01/04 2,250 2,250 2,180 2,193 30,600

このページの先頭へ